Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.984 2.993 2.984 2.993 1,015 +0.02(+0.80%)
Nov 27, 2002 2.898 2.969 2.895 2.969 16,585 +0.04(+1.52%)
Nov 26, 2002 2.922 2.925 2.922 2.925 19,631 +0.00(+0.00%)
Nov 25, 2002 2.937 2.937 2.925 2.925 676 -0.02(-0.70%)
Nov 22, 2002 2.940 2.946 2.940 2.946 2,707 +0.01(+0.30%)
Nov 21, 2002 2.901 2.937 2.895 2.937 11,508 +0.04(+1.32%)
Nov 20, 2002 2.898 2.898 2.898 2.898 1,015 +0.00(+0.10%)
Nov 19, 2002 2.895 2.895 2.895 2.895 7,785 +0.00(+0.00%)
Nov 18, 2002 2.895 2.895 2.895 2.895 0 +0.00(+0.00%)
Nov 15, 2002 2.892 2.895 2.892 2.895 5,415 -0.01(-0.51%)
Nov 14, 2002 2.931 2.931 2.910 2.910 3,723 -0.01(-0.30%)
Nov 13, 2002 2.919 2.919 2.919 2.919 0 +0.00(+0.00%)
Nov 12, 2002 2.892 2.919 2.889 2.919 7,446 +0.01(+0.20%)
Nov 11, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Nov 08, 2002 2.913 2.913 2.913 2.913 0 +0.00(+0.00%)
Nov 07, 2002 2.910 2.913 2.907 2.913 7,446 -0.01(-0.40%)
Nov 06, 2002 2.925 2.925 2.925 2.925 1,015 +0.01(+0.51%)
Nov 05, 2002 2.898 2.913 2.898 2.910 16,247 +0.00(+0.00%)
Nov 04, 2002 2.913 2.913 2.910 2.910 12,862 +0.01(+0.41%)
Nov 01, 2002 2.898 2.898 2.898 2.898 3,384 -0.02(-0.61%)
Oct 31, 2002 2.895 2.916 2.895 2.916 25,724 +0.02(+0.82%)
Oct 30, 2002 2.889 2.892 2.889 2.892 8,800 +0.02(+0.82%)
Oct 29, 2002 2.869 2.869 2.869 2.869 338 +0.00(+0.00%)
Oct 28, 2002 2.895 2.895 2.869 2.869 4,400 -0.03(-0.92%)
Oct 25, 2002 2.907 2.907 2.895 2.895 676 -0.01(-0.51%)
Oct 24, 2002 2.910 2.910 2.910 2.910 338 +0.00(+0.00%)
Oct 23, 2002 2.872 2.910 2.866 2.910 2,369 +0.03(+1.03%)
Oct 22, 2002 2.878 2.881 2.878 2.881 24,370 +0.00(+0.00%)
Oct 21, 2002 2.863 2.901 2.863 2.881 27,417 +0.03(+0.93%)
Oct 18, 2002 2.863 2.863 2.854 2.854 1,692 -0.02(-0.72%)
Oct 17, 2002 2.866 2.886 2.798 2.875 13,065,397 +0.00(+0.10%)
Oct 16, 2002 2.866 2.910 2.866 2.872 28,770 +0.01(+0.21%)
Oct 15, 2002 2.866 2.866 2.866 2.866 338 +0.01(+0.52%)
Oct 14, 2002 2.851 2.851 2.851 2.851 0 +0.00(+0.00%)
Oct 11, 2002 2.836 2.851 2.821 2.851 12,862 +0.00(+0.00%)
Oct 10, 2002 2.895 2.895 2.851 2.851 3,723 -0.04(-1.53%)
Oct 09, 2002 2.895 2.948 2.895 2.895 10,831 +0.03(+1.03%)
Oct 08, 2002 2.866 2.866 2.866 2.866 14,893 +0.02(+0.83%)
Oct 07, 2002 2.842 2.842 2.842 2.842 1,015 -0.01(-0.31%)
Oct 04, 2002 2.851 2.851 2.851 2.851 676 +0.00(+0.00%)
Oct 03, 2002 2.863 2.866 2.851 2.851 7,446 -0.01(-0.52%)
Oct 02, 2002 2.895 2.898 2.866 2.866 36,217 -0.06(-2.02%)
Oct 01, 2002 2.863 3.028 2.854 2.925 121,514 +0.07(+2.38%)
Sep 30, 2002 2.851 2.857 2.851 2.857 9,139 +0.01(+0.21%)
Sep 27, 2002 2.851 2.851 2.851 2.851 338 +0.00(+0.00%)
Sep 26, 2002 2.851 2.851 2.851 2.851 7,446 +0.00(+0.00%)
Sep 25, 2002 2.807 2.851 2.807 2.851 35,540 +0.01(+0.52%)
Sep 24, 2002 2.839 2.839 2.836 2.836 4,061 +0.03(+1.05%)
Sep 23, 2002 2.807 2.807 2.807 2.807 4,061 -0.03(-1.04%)
Sep 20, 2002 2.836 2.836 2.836 2.836 7,446 +0.00(+0.00%)
Sep 19, 2002 2.881 2.881 2.836 2.836 12,862 -0.01(-0.52%)
Sep 18, 2002 2.910 2.910 2.851 2.851 43,664 -0.01(-0.52%)
Sep 17, 2002 2.895 2.895 2.866 2.866 11,508 +0.01(+0.52%)
Sep 16, 2002 2.860 2.860 2.842 2.851 20,308 -0.01(-0.52%)
Sep 13, 2002 2.895 2.895 2.866 2.866 11,169 -0.03(-1.02%)
Sep 12, 2002 2.898 2.919 2.895 2.895 23,693 +0.01(+0.41%)
Sep 11, 2002 2.910 2.910 2.883 2.883 12,185 -0.01(-0.41%)
Sep 10, 2002 2.895 2.898 2.895 2.895 32,832 -0.00(-0.10%)
Sep 09, 2002 2.878 2.898 2.878 2.898 13,539 +0.01(+0.51%)
Sep 06, 2002 2.895 2.895 2.883 2.883 13,539 -0.01(-0.41%)
Sep 05, 2002 2.895 2.895 2.895 2.895 1,692 +0.00(+0.00%)
Sep 04, 2002 2.984 2.984 2.895 2.895 8,462 -0.12(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.